Consolidated Edison (NY: ED )

90.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 36.76 37.00 36.56 36.91 3,496,175 +0.33(+0.90%)
Mar 28, 2014 36.89 36.96 36.48 36.58 3,166,557 -0.32(-0.86%)
Mar 27, 2014 36.47 36.91 36.47 36.89 3,077,874 +0.33(+0.90%)
Mar 26, 2014 36.58 36.76 36.48 36.56 3,042,476 +0.08(+0.21%)
Mar 25, 2014 36.31 36.56 36.15 36.49 3,668,401 +0.25(+0.70%)
Mar 24, 2014 36.13 36.42 36.07 36.23 2,905,846 +0.14(+0.40%)
Mar 21, 2014 36.60 36.70 36.07 36.09 5,790,511 -0.22(-0.61%)
Mar 20, 2014 36.23 36.32 35.93 36.31 3,952,852 +0.07(+0.19%)
Mar 19, 2014 37.37 37.40 36.14 36.24 7,900,137 -1.19(-3.18%)
Mar 18, 2014 37.88 37.93 37.40 37.43 3,280,253 -0.44(-1.16%)
Mar 17, 2014 37.63 37.93 37.26 37.87 4,148,729 +0.27(+0.71%)
Mar 14, 2014 36.91 37.69 36.91 37.60 5,250,733 +0.67(+1.81%)
Mar 13, 2014 37.15 37.53 36.54 36.93 9,927,300 -0.64(-1.70%)
Mar 12, 2014 37.90 38.08 37.27 37.57 9,807,049 -0.34(-0.91%)
Mar 11, 2014 38.19 38.20 37.92 37.92 1,609,717 -0.25(-0.65%)
Mar 10, 2014 38.12 38.19 37.90 38.17 2,126,094 +0.03(+0.07%)
Mar 07, 2014 37.99 38.15 37.70 38.14 3,044,738 +0.10(+0.27%)
Mar 06, 2014 38.30 38.42 38.01 38.03 2,986,851 +0.01(+0.02%)
Mar 05, 2014 38.25 38.34 37.97 38.03 2,107,333 -0.26(-0.68%)
Mar 04, 2014 38.41 38.52 38.17 38.29 2,636,443 +0.14(+0.36%)
Mar 03, 2014 38.34 38.52 38.12 38.15 2,716,882 -0.41(-1.05%)
Feb 28, 2014 38.35 38.71 38.33 38.56 2,255,140 +0.33(+0.86%)
Feb 27, 2014 38.32 38.52 38.11 38.23 3,055,399 -0.09(-0.23%)
Feb 26, 2014 38.57 38.72 38.24 38.32 2,690,623 -0.28(-0.73%)
Feb 25, 2014 38.84 38.84 38.54 38.60 3,706,201 +0.25(+0.65%)
Feb 24, 2014 38.34 38.93 38.03 38.35 4,558,419 +0.32(+0.83%)
Feb 21, 2014 38.08 38.99 38.03 38.03 7,676,315 -0.01(-0.02%)
Feb 20, 2014 37.69 38.10 37.62 38.04 2,699,286 +0.39(+1.02%)
Feb 19, 2014 37.91 38.17 37.62 37.66 1,823,833 -0.36(-0.96%)
Feb 18, 2014 38.11 38.25 37.97 38.02 2,551,620 +0.08(+0.20%)
Feb 14, 2014 37.49 37.95 37.95 37.95 2,357,549 +0.44(+1.17%)
Feb 13, 2014 37.15 37.51 37.13 37.51 1,965,552 +0.35(+0.94%)
Feb 12, 2014 37.31 37.35 37.02 37.15 3,173,675 -0.29(-0.77%)
Feb 11, 2014 36.94 37.55 36.91 37.44 2,840,417 +0.50(+1.36%)
Feb 10, 2014 36.65 36.96 36.46 36.94 2,813,778 +0.21(+0.58%)
Feb 07, 2014 36.72 36.85 36.50 36.73 3,478,362 +0.15(+0.41%)
Feb 06, 2014 36.35 36.65 36.31 36.58 2,045,761 +0.28(+0.77%)
Feb 05, 2014 36.32 36.44 36.20 36.30 3,640,458 -0.14(-0.37%)
Feb 04, 2014 36.58 36.68 36.20 36.44 3,350,716 -0.10(-0.28%)
Feb 03, 2014 37.02 37.54 36.46 36.54 4,964,559 -0.46(-1.23%)
Jan 31, 2014 36.36 37.05 36.30 36.99 4,798,359 +0.35(+0.95%)
Jan 30, 2014 36.42 36.71 36.26 36.65 2,213,379 +0.44(+1.22%)
Jan 29, 2014 36.09 36.38 36.04 36.20 3,371,980 +0.08(+0.23%)
Jan 28, 2014 36.37 36.44 36.10 36.12 3,595,214 -0.19(-0.52%)
Jan 27, 2014 36.69 36.69 36.27 36.31 4,273,316 -0.16(-0.45%)
Jan 24, 2014 36.61 37.02 36.44 36.48 3,860,801 -0.20(-0.54%)
Jan 23, 2014 36.69 36.82 36.50 36.67 3,540,995 -0.15(-0.41%)
Jan 22, 2014 37.01 37.14 36.78 36.82 2,550,177 -0.16(-0.42%)
Jan 21, 2014 36.71 36.99 36.71 36.98 3,176,826 +0.29(+0.80%)
Jan 17, 2014 36.86 36.69 36.69 36.69 3,129,602 +0.01(+0.04%)
Jan 16, 2014 36.59 36.67 36.40 36.67 2,688,612 +0.07(+0.20%)
Jan 15, 2014 36.56 36.78 36.53 36.60 2,172,867 +0.03(+0.09%)
Jan 14, 2014 36.63 36.79 36.52 36.56 1,989,056 -0.10(-0.26%)
Jan 13, 2014 36.85 36.94 36.55 36.66 2,347,260 -0.28(-0.75%)
Jan 10, 2014 36.65 37.23 36.59 36.94 2,808,011 +0.51(+1.40%)
Jan 09, 2014 36.31 36.56 36.12 36.43 2,994,445 +0.12(+0.32%)
Jan 08, 2014 36.71 36.73 36.24 36.31 3,287,284 -0.37(-1.00%)
Jan 07, 2014 36.27 36.74 36.16 36.68 4,472,409 +0.39(+1.09%)
Jan 06, 2014 36.31 36.40 36.11 36.29 3,232,528 -0.05(-0.15%)
Jan 03, 2014 36.43 36.57 35.93 36.34 5,551,217 -0.35(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.